652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,194900,292268650,5170,5170,5170,5170,3052
|
|
20231228,194800,292268650,5170,5170,5170,5170,0
|
|
20231228,194700,292268650,5170,5170,5170,5170,0
|
|
20231228,194600,292268650,5170,5170,5170,5170,0
|
|
20231228,194500,292268650,5170,5170,5170,5170,0
|
|
20231228,194400,292268650,5170,5170,5170,5170,0
|
|
20231228,194300,292268650,5170,5170,5170,5170,0
|
|
20231228,194200,292268650,5170,5170,5170,5170,0
|
|
20231228,194100,292268650,5170,5170,5170,5170,0
|
|
20231228,194000,292268650,5170,5170,5170,5170,0
|
|
20231228,193900,292268650,5170,5170,5170,5170,0
|
|
20231228,193800,292268650,5170,5170,5170,5170,0
|
|
20231228,193700,292268650,5170,5170,5170,5170,0
|
|
20231228,193600,292268650,5170,5170,5170,5170,0
|
|
20231228,193500,292268650,5170,5170,5170,5170,0
|
|
20231228,193400,292268650,5170,5170,5170,5170,0
|
|
20231228,193300,292268650,5170,5170,5170,5170,0
|
|
20231228,193200,292268650,5170,5170,5170,5170,0
|
|
20231228,193100,292268650,5170,5170,5170,5170,0
|
|
20231228,193000,292268650,5170,5170,5170,5170,0
|
|
20231228,192900,292268650,5170,5170,5170,5170,0
|
|
20231228,192800,292268650,5170,5170,5170,5170,0
|
|
20231228,192700,292268650,5170,5170,5170,5170,0
|
|
20231228,192600,292268650,5170,5170,5170,5170,0
|
|
20231228,192500,292268650,5170,5170,5170,5170,0
|
|
20231228,192400,292268650,5170,5170,5170,5170,0
|
|
20231228,192300,292268650,5170,5170,5170,5170,0
|
|
20231228,192200,292268650,5170,5170,5170,5170,0
|
|
20231228,192100,292268650,5170,5170,5170,5170,0
|
|
20231228,192000,292268650,5170,5170,5170,5170,0
|
|
20231228,191900,292268650,5170,5170,5170,5170,3052
|
|
20231228,191800,292268650,5170,5170,5170,5170,0
|
|
20231228,191700,292268650,5170,5170,5170,5170,0
|
|
20231228,191600,292268650,5170,5170,5170,5170,0
|
|
20231228,191500,292268650,5170,5170,5170,5170,0
|
|
20231228,191400,292268650,5170,5170,5170,5170,0
|
|
20231228,191300,292268650,5170,5170,5170,5170,0
|
|
20231228,191200,292268650,5170,5170,5170,5170,0
|
|
20231228,191100,292268650,5170,5170,5170,5170,0
|
|
20231228,191000,292268650,5170,5170,5170,5170,0
|
|
20231228,190900,292268650,5170,5170,5170,5170,0
|
|
20231228,190800,292268650,5170,5170,5170,5170,0
|
|
20231228,190700,292268650,5170,5170,5170,5170,0
|
|
20231228,190600,292268650,5170,5170,5170,5170,0
|
|
20231228,190500,292268650,5170,5170,5170,5170,0
|
|
20231228,190400,292268650,5170,5170,5170,5170,0
|
|
20231228,190300,292268650,5170,5170,5170,5170,0
|
|
20231228,190200,292268650,5170,5170,5170,5170,0
|
|
20231228,190100,292268650,5170,5170,5170,5170,0
|
|
20231228,190000,292268650,5170,5170,5170,5170,0
|
|
20231228,185900,292268650,5170,5170,5170,5170,0
|
|
20231228,185800,292268650,5170,5170,5170,5170,0
|
|
20231228,185700,292268650,5170,5170,5170,5170,0
|
|
20231228,185600,292268650,5170,5170,5170,5170,0
|
|
20231228,185500,292268650,5170,5170,5170,5170,0
|
|
20231228,185400,292268650,5170,5170,5170,5170,0
|
|
20231228,185300,292268650,5170,5170,5170,5170,0
|
|
20231228,185200,292268650,5170,5170,5170,5170,0
|
|
20231228,185100,292268650,5170,5170,5170,5170,0
|
|
20231228,185000,292268650,5170,5170,5170,5170,0
|
|
20231228,184900,292268650,5170,5170,5170,5170,3052
|
|
20231228,184800,292268650,5170,5170,5170,5170,0
|
|
20231228,184700,292268650,5170,5170,5170,5170,0
|
|
20231228,184600,292268650,5170,5170,5170,5170,0
|
|
20231228,184500,292268650,5170,5170,5170,5170,0
|
|
20231228,184400,292268650,5170,5170,5170,5170,0
|
|
20231228,184300,292268650,5170,5170,5170,5170,0
|
|
20231228,184200,292268650,5170,5170,5170,5170,0
|
|
20231228,184100,292268650,5170,5170,5170,5170,0
|
|
20231228,184000,292268650,5170,5170,5170,5170,0
|
|
20231228,183900,292268650,5170,5170,5170,5170,0
|
|
20231228,183800,292268650,5170,5170,5170,5170,0
|
|
20231228,183700,292268650,5170,5170,5170,5170,0
|
|
20231228,183600,292268650,5170,5170,5170,5170,0
|
|
20231228,183500,292268650,5170,5170,5170,5170,0
|
|
20231228,183400,292268650,5170,5170,5170,5170,0
|
|
20231228,183300,292268650,5170,5170,5170,5170,0
|
|
20231228,183200,292268650,5170,5170,5170,5170,0
|
|
20231228,183100,292268650,5170,5170,5170,5170,0
|
|
20231228,183000,292268650,5170,5170,5170,5170,0
|
|
20231228,182900,292268650,5170,5170,5170,5170,0
|
|
20231228,182800,292268650,5170,5170,5170,5170,0
|
|
20231228,182700,292268650,5170,5170,5170,5170,0
|
|
20231228,182600,292268650,5170,5170,5170,5170,0
|
|
20231228,182500,292268650,5170,5170,5170,5170,0
|
|
20231228,182400,292268650,5170,5170,5170,5170,0
|
|
20231228,182300,292268650,5170,5170,5170,5170,0
|
|
20231228,182200,292268650,5170,5170,5170,5170,0
|
|
20231228,182100,292268650,5170,5170,5170,5170,0
|
|
20231228,182000,292268650,5170,5170,5170,5170,0
|
|
20231228,181900,292268650,5170,5170,5170,5170,3052
|
|
20231228,181800,292268650,5170,5170,5170,5170,0
|
|
20231228,181700,292268650,5170,5170,5170,5170,0
|
|
20231228,181600,292268650,5170,5170,5170,5170,0
|
|
20231228,181500,292268650,5170,5170,5170,5170,0
|
|
20231228,181400,292268650,5170,5170,5170,5170,0
|
|
20231228,181300,292268650,5170,5170,5170,5170,0
|
|
20231228,181200,292268650,5170,5170,5170,5170,0
|
|
20231228,181100,292268650,5170,5170,5170,5170,0
|
|
20231228,181000,292268650,5170,5170,5170,5170,0
|
|
20231228,180900,292268650,5170,5170,5170,5170,0
|
|
20231228,180800,292268650,5170,5170,5170,5170,0
|
|
20231228,180700,292268650,5170,5170,5170,5170,0
|
|
20231228,180600,292268650,5170,5170,5170,5170,0
|
|
20231228,180500,292268650,5170,5170,5170,5170,0
|
|
20231228,180400,292268650,5170,5170,5170,5170,0
|
|
20231228,180300,292268650,5170,5170,5170,5170,0
|
|
20231228,180200,292268650,5170,5170,5170,5170,0
|
|
20231228,180100,292268650,5170,5170,5170,5170,0
|
|
20231228,180000,292268650,5170,5170,5170,5170,0
|
|
20231228,175900,292268650,5170,5170,5170,5170,0
|
|
20231228,175800,292268650,5170,5170,5170,5170,0
|
|
20231228,175700,292268650,5170,5170,5170,5170,0
|
|
20231228,175600,292268650,5170,5170,5170,5170,0
|
|
20231228,175500,292268650,5170,5170,5170,5170,0
|
|
20231228,175400,292268650,5170,5170,5170,5170,0
|
|
20231228,175300,292268650,5170,5170,5170,5170,0
|
|
20231228,175200,292268650,5170,5170,5170,5170,0
|
|
20231228,175100,292268650,5170,5170,5170,5170,0
|
|
20231228,175000,292268650,5170,5170,5170,5170,0
|
|
20231228,174900,292268650,5170,5170,5170,5170,3052
|
|
20231228,174800,292268650,5170,5170,5170,5170,0
|
|
20231228,174700,292268650,5170,5170,5170,5170,0
|
|
20231228,174600,292268650,5170,5170,5170,5170,0
|
|
20231228,174500,292268650,5170,5170,5170,5170,0
|
|
20231228,174400,292268650,5170,5170,5170,5170,0
|
|
20231228,174300,292268650,5170,5170,5170,5170,0
|
|
20231228,174200,292268650,5170,5170,5170,5170,0
|
|
20231228,174100,292268650,5170,5170,5170,5170,0
|
|
20231228,174000,292268650,5170,5170,5170,5170,0
|
|
20231228,173900,292268650,5170,5170,5170,5170,0
|
|
20231228,173800,292268650,5170,5170,5170,5170,0
|
|
20231228,173700,292268650,5170,5170,5170,5170,0
|
|
20231228,173600,292268650,5170,5170,5170,5170,0
|
|
20231228,173500,292268650,5170,5170,5170,5170,0
|
|
20231228,173400,292268650,5170,5170,5170,5170,0
|
|
20231228,173300,292268650,5170,5170,5170,5170,0
|
|
20231228,173200,292268650,5170,5170,5170,5170,0
|
|
20231228,173100,292268650,5170,5170,5170,5170,0
|
|
20231228,173000,292268650,5170,5170,5170,5170,0
|
|
20231228,172900,292268650,5170,5170,5170,5170,0
|
|
20231228,172800,292268650,5170,5170,5170,5170,0
|
|
20231228,172700,292268650,5170,5170,5170,5170,0
|
|
20231228,172600,292268650,5170,5170,5170,5170,0
|
|
20231228,172500,292268650,5170,5170,5170,5170,0
|
|
20231228,172400,292268650,5170,5170,5170,5170,0
|
|
20231228,172300,292268650,5170,5170,5170,5170,0
|
|
20231228,172200,292268650,5170,5170,5170,5170,0
|
|
20231228,172100,292268650,5170,5170,5170,5170,0
|
|
20231228,172000,292268650,5170,5170,5170,5170,0
|
|
20231228,171900,292268650,5170,5170,5170,5170,3052
|
|
20231228,171800,292268650,5170,5170,5170,5170,0
|
|
20231228,171700,292268650,5170,5170,5170,5170,0
|
|
20231228,171600,292268650,5170,5170,5170,5170,0
|
|
20231228,171500,292268650,5170,5170,5170,5170,0
|
|
20231228,171400,292268650,5170,5170,5170,5170,0
|
|
20231228,171300,292268650,5170,5170,5170,5170,0
|
|
20231228,171200,292268650,5170,5170,5170,5170,0
|
|
20231228,171100,292268650,5170,5170,5170,5170,0
|
|
20231228,171000,292268650,5170,5170,5170,5170,0
|
|
20231228,170900,292268650,5170,5170,5170,5170,0
|
|
20231228,170800,292268650,5170,5170,5170,5170,0
|
|
20231228,170700,292268650,5170,5170,5170,5170,0
|
|
20231228,170600,292268650,5170,5170,5170,5170,0
|
|
20231228,170500,292268650,5170,5170,5170,5170,0
|
|
20231228,170400,292268650,5170,5170,5170,5170,0
|
|
20231228,170300,292268650,5170,5170,5170,5170,0
|
|
20231228,170200,292268650,5170,5170,5170,5170,0
|
|
20231228,170100,292268650,5170,5170,5170,5170,0
|
|
20231228,170000,292268650,5170,5170,5170,5170,0
|
|
20231228,165900,292268650,5170,5170,5170,5170,0
|
|
20231228,165800,292268650,5170,5170,5170,5170,0
|
|
20231228,165700,292268650,5170,5170,5170,5170,0
|
|
20231228,165600,292268650,5170,5170,5170,5170,0
|
|
20231228,165500,292268650,5170,5170,5170,5170,0
|
|
20231228,165400,292268650,5170,5170,5170,5170,0
|
|
20231228,165300,292268650,5170,5170,5170,5170,0
|
|
20231228,165200,292268650,5170,5170,5170,5170,0
|
|
20231228,165100,292268650,5170,5170,5170,5170,0
|
|
20231228,165000,292268650,5170,5170,5170,5170,0
|
|
20231228,164900,292268650,5170,5170,5170,5170,3052
|
|
20231228,164800,292268650,5170,5170,5170,5170,0
|
|
20231228,164700,292268650,5170,5170,5170,5170,0
|
|
20231228,164600,292268650,5170,5170,5170,5170,0
|
|
20231228,164500,292268650,5170,5170,5170,5170,0
|
|
20231228,164400,292268650,5170,5170,5170,5170,0
|
|
20231228,164300,292268650,5170,5170,5170,5170,0
|
|
20231228,164200,292268650,5170,5170,5170,5170,0
|
|
20231228,164100,292268650,5170,5170,5170,5170,0
|
|
20231228,164000,292268650,5170,5170,5170,5170,0
|
|
20231228,163900,292268650,5170,5170,5170,5170,0
|
|
20231228,163800,292268650,5170,5170,5170,5170,0
|
|
20231228,163700,292268650,5170,5170,5170,5170,0
|
|
20231228,163600,292268650,5170,5170,5170,5170,0
|
|
20231228,163500,292268650,5170,5170,5170,5170,0
|
|
20231228,163400,292268650,5170,5170,5170,5170,0
|
|
20231228,163300,292268650,5170,5170,5170,5170,0
|
|
20231228,163200,292268650,5170,5170,5170,5170,0
|
|
20231228,163100,292268650,5170,5170,5170,5170,0
|
|
20231228,163000,292268650,5170,5170,5170,5170,0
|
|
20231228,162900,292268650,5170,5170,5170,5170,0
|
|
20231228,162800,292268650,5170,5170,5170,5170,0
|
|
20231228,162700,292268650,5170,5170,5170,5170,0
|
|
20231228,162600,292268650,5170,5170,5170,5170,0
|
|
20231228,162500,292268650,5170,5170,5170,5170,0
|
|
20231228,162400,292268650,5170,5170,5170,5170,0
|
|
20231228,162300,292268650,5170,5170,5170,5170,0
|
|
20231228,162200,292268650,5170,5170,5170,5170,0
|
|
20231228,162100,292268650,5170,5170,5170,5170,0
|
|
20231228,162000,292268650,5170,5170,5170,5170,0
|
|
20231228,161900,292268650,5170,5170,5170,5170,3052
|
|
20231228,161800,292268650,5170,5170,5170,5170,0
|
|
20231228,161700,292268650,5170,5170,5170,5170,0
|
|
20231228,161600,292268650,5170,5170,5170,5170,0
|
|
20231228,161500,292268650,5170,5170,5170,5170,0
|
|
20231228,161400,292268650,5170,5170,5170,5170,0
|
|
20231228,161300,292268650,5170,5170,5170,5170,0
|
|
20231228,161200,292268650,5170,5170,5170,5170,0
|
|
20231228,161100,292268650,5170,5170,5170,5170,0
|
|
20231228,161000,292268650,5170,5170,5170,5170,0
|
|
20231228,160900,292268650,5170,5170,5170,5170,0
|
|
20231228,160800,292268650,5170,5170,5170,5170,0
|
|
20231228,160700,292268650,5170,5170,5170,5170,0
|
|
20231228,160600,292268650,5170,5170,5170,5170,0
|
|
20231228,160500,292268650,5170,5170,5170,5170,0
|
|
20231228,160400,292268650,5170,5170,5170,5170,0
|
|
20231228,160300,292268650,5170,5170,5170,5170,0
|
|
20231228,160200,292268650,5170,5170,5170,5170,0
|
|
20231228,160100,292268650,5170,5170,5170,5170,0
|
|
20231228,160000,292268650,5170,5170,5170,5170,0
|
|
20231228,155900,292268650,5170,5170,5170,5170,0
|
|
20231228,155800,292268650,5170,5170,5170,5170,0
|
|
20231228,155700,292268650,5170,5170,5170,5170,0
|
|
20231228,155600,292268650,5170,5170,5170,5170,0
|
|
20231228,155500,292268650,5170,5170,5170,5170,0
|
|
20231228,155400,292268650,5170,5170,5170,5170,0
|
|
20231228,155300,292268650,5170,5170,5170,5170,0
|
|
20231228,155200,292268650,5170,5170,5170,5170,0
|
|
20231228,155100,292268650,5170,5170,5170,5170,0
|
|
20231228,155000,292268650,5170,5170,5170,5170,0
|
|
20231228,154900,292268650,5170,5170,5170,5170,3052
|
|
20231228,154800,292268650,5170,5170,5170,5170,0
|
|
20231228,154700,292268650,5170,5170,5170,5170,0
|
|
20231228,154600,292268650,5170,5170,5170,5170,0
|
|
20231228,154500,292268650,5170,5170,5170,5170,0
|
|
20231228,154400,292268650,5170,5170,5170,5170,0
|
|
20231228,154300,292268650,5170,5170,5170,5170,0
|
|
20231228,154200,292268650,5170,5170,5170,5170,0
|
|
20231228,154100,292268650,5170,5170,5170,5170,0
|
|
20231228,154000,292268650,5170,5170,5170,5170,0
|
|
20231228,153900,292268650,5170,5170,5170,5170,0
|
|
20231228,153800,292268650,5170,5170,5170,5170,0
|
|
20231228,153700,292268650,5170,5170,5170,5170,0
|
|
20231228,153600,292268650,5170,5170,5170,5170,0
|
|
20231228,153500,292268650,5170,5170,5170,5170,0
|
|
20231228,153400,292268650,5170,5170,5170,5170,0
|
|
20231228,153300,292268650,5170,5170,5170,5170,0
|
|
20231228,153200,292268650,5170,5170,5170,5170,0
|
|
20231228,153100,292268650,5170,5170,5170,5170,0
|
|
20231228,153000,292268650,5170,5170,5170,5170,3052
|
|
20231228,152900,276489810,5220,5220,5220,5220,0
|
|
20231228,152800,276489810,5220,5220,5220,5220,0
|
|
20231228,152700,276489810,5220,5220,5220,5220,0
|
|
20231228,152600,276489810,5220,5220,5220,5220,0
|
|
20231228,152500,276489810,5220,5220,5220,5220,0
|
|
20231228,152400,276489810,5220,5220,5220,5220,0
|
|
20231228,152300,276489810,5220,5220,5220,5220,0
|
|
20231228,152200,276489810,5220,5220,5220,5220,0
|
|
20231228,152100,276489810,5220,5220,5220,5220,0
|
|
20231228,152000,276489810,5220,5220,5220,5220,0
|
|
20231228,151900,276489810,5220,5220,5220,5200,138
|
|
20231228,151800,275769830,5220,5220,5220,5220,0
|
|
20231228,151700,275769830,5220,5220,5220,5220,0
|
|
20231228,151600,275769830,5220,5220,5220,5190,271
|
|
20231228,151500,274362920,5220,5220,5220,5220,0
|
|
20231228,151400,274362920,5220,5220,5220,5220,0
|
|
20231228,151300,274362920,5220,5220,5220,5220,470
|
|
20231228,151200,271909520,5220,5220,5220,5220,0
|
|
20231228,151100,271909520,5220,5220,5220,5220,6
|
|
20231228,151000,271878200,5220,5220,5220,5220,294
|
|
20231228,150900,270343520,5230,5230,5230,5230,12
|
|
20231228,150800,270280760,5230,5230,5230,5230,14
|
|
20231228,150700,270207540,5230,5230,5230,5230,1
|
|
20231228,150600,270202310,5190,5190,5190,5190,2
|
|
20231228,150500,270191930,5230,5210,5230,5180,19122
|
|
20231228,150400,171100710,5230,5230,5230,5230,0
|
|
20231228,150300,171100710,5230,5230,5230,5230,0
|
|
20231228,150200,171100710,5230,5230,5230,5230,5
|
|
20231228,150100,171074560,5230,5230,5230,5230,0
|
|
20231228,150000,171074560,5230,5230,5230,5230,0
|
|
20231228,145900,171074560,5230,5220,5230,5220,3
|
|
20231228,145800,171058890,5230,5230,5230,5230,0
|
|
20231228,145700,171058890,5230,5230,5230,5230,0
|
|
20231228,145600,171058890,5230,5230,5230,5230,0
|
|
20231228,145500,171058890,5230,5230,5230,5220,94
|
|
20231228,145400,170568190,5220,5220,5220,5220,3
|
|
20231228,145300,170552530,5230,5230,5230,5230,0
|
|
20231228,145200,170552530,5230,5220,5230,5220,1455
|
|
20231228,145100,162957420,5220,5220,5220,5220,100
|
|
20231228,145000,162435420,5220,5220,5220,5220,96
|
|
20231228,144900,161934300,5220,5220,5220,5220,0
|
|
20231228,144800,161934300,5220,5220,5220,5220,0
|
|
20231228,144700,161934300,5220,5220,5220,5220,1
|
|
20231228,144600,161929080,5210,5210,5210,5210,0
|
|
20231228,144500,161929080,5210,5210,5210,5210,10
|
|
20231228,144400,161876980,5220,5210,5220,5210,57
|
|
20231228,144300,161580000,5210,5210,5210,5210,1
|
|
20231228,144200,161574790,5220,5220,5220,5220,20
|
|
20231228,144100,161470390,5220,5220,5220,5210,199
|
|
20231228,144000,160431660,5220,5220,5220,5220,0
|
|
20231228,143900,160431660,5220,5220,5220,5220,1
|
|
20231228,143800,160426440,5210,5210,5210,5210,1
|
|
20231228,143700,160421230,5220,5220,5220,5210,25
|
|
20231228,143600,160290960,5210,5220,5220,5210,2
|
|
20231228,143500,160280530,5220,5220,5220,5220,0
|
|
20231228,143400,160280530,5220,5220,5220,5220,0
|
|
20231228,143300,160280530,5220,5220,5220,5220,0
|
|
20231228,143200,160280530,5220,5220,5220,5220,0
|
|
20231228,143100,160280530,5220,5220,5220,5220,0
|
|
20231228,143000,160280530,5220,5220,5220,5220,0
|
|
20231228,142900,160280530,5220,5220,5220,5220,0
|
|
20231228,142800,160280530,5220,5220,5220,5220,0
|
|
20231228,142700,160280530,5220,5220,5220,5220,0
|
|
20231228,142600,160280530,5220,5220,5220,5220,0
|
|
20231228,142500,160280530,5220,5220,5220,5220,0
|
|
20231228,142400,160280530,5220,5220,5220,5220,0
|
|
20231228,142300,160280530,5220,5220,5220,5220,0
|
|
20231228,142200,160280530,5220,5220,5220,5220,0
|
|
20231228,142100,160280530,5220,5220,5220,5220,0
|
|
20231228,142000,160280530,5220,5220,5220,5220,1
|
|
20231228,141900,160275310,5210,5210,5220,5210,292
|
|
20231228,141800,158753980,5220,5220,5220,5220,0
|
|
20231228,141700,158753980,5220,5220,5220,5210,92
|
|
20231228,141600,158274640,5210,5210,5210,5210,0
|
|
20231228,141500,158274640,5210,5210,5220,5210,24
|
|
20231228,141400,158149480,5220,5220,5220,5220,0
|
|
20231228,141300,158149480,5220,5220,5220,5220,2
|
|
20231228,141200,158139040,5210,5210,5210,5210,1000
|
|
20231228,141100,152929040,5220,5220,5220,5220,0
|
|
20231228,141000,152929040,5220,5220,5220,5220,0
|
|
20231228,140900,152929040,5220,5220,5220,5220,0
|
|
20231228,140800,152929040,5220,5210,5220,5210,51
|
|
20231228,140700,152662830,5220,5220,5220,5220,0
|
|
20231228,140600,152662830,5220,5220,5220,5220,0
|
|
20231228,140500,152662830,5220,5220,5220,5220,0
|
|
20231228,140400,152662830,5220,5210,5220,5210,101
|
|
20231228,140300,152136610,5220,5220,5220,5220,0
|
|
20231228,140200,152136610,5220,5220,5220,5220,0
|
|
20231228,140100,152136610,5220,5220,5220,5220,0
|
|
20231228,140000,152136610,5220,5220,5220,5220,0
|
|
20231228,135900,152136610,5220,5220,5220,5220,1
|
|
20231228,135800,152131390,5220,5220,5220,5220,0
|
|
20231228,135700,152131390,5220,5220,5220,5220,1
|
|
20231228,135600,152126170,5220,5220,5220,5220,0
|
|
20231228,135500,152126170,5220,5220,5220,5220,0
|
|
20231228,135400,152126170,5220,5220,5220,5220,2
|
|
20231228,135300,152115730,5210,5210,5210,5210,0
|
|
20231228,135200,152115730,5210,5210,5210,5210,0
|
|
20231228,135100,152115730,5210,5210,5210,5210,116
|
|
20231228,135000,151511370,5210,5210,5210,5210,0
|
|
20231228,134900,151511370,5210,5210,5210,5210,2
|
|
20231228,134800,151500950,5220,5220,5220,5220,0
|
|
20231228,134700,151500950,5220,5220,5220,5220,0
|
|
20231228,134600,151500950,5220,5220,5220,5220,0
|
|
20231228,134500,151500950,5220,5220,5220,5220,0
|
|
20231228,134400,151500950,5220,5220,5220,5220,0
|
|
20231228,134300,151500950,5220,5220,5220,5220,0
|
|
20231228,134200,151500950,5220,5220,5220,5220,0
|
|
20231228,134100,151500950,5220,5220,5220,5220,0
|
|
20231228,134000,151500950,5220,5220,5220,5220,0
|
|
20231228,133900,151500950,5220,5210,5220,5210,3
|
|
20231228,133800,151485300,5220,5220,5220,5220,0
|
|
20231228,133700,151485300,5220,5220,5220,5220,10
|
|
20231228,133600,151433100,5220,5220,5220,5220,0
|
|
20231228,133500,151433100,5220,5220,5220,5220,0
|
|
20231228,133400,151433100,5220,5220,5220,5220,0
|
|
20231228,133300,151433100,5220,5210,5220,5210,333
|
|
20231228,133200,149698150,5210,5210,5210,5210,442
|
|
20231228,133100,147395330,5210,5210,5210,5210,533
|
|
20231228,133000,144618400,5210,5210,5210,5210,0
|
|
20231228,132900,144618400,5210,5210,5210,5210,0
|
|
20231228,132800,144618400,5210,5210,5210,5210,0
|
|
20231228,132700,144618400,5210,5210,5210,5210,0
|
|
20231228,132600,144618400,5210,5210,5210,5210,0
|
|
20231228,132500,144618400,5210,5210,5210,5210,0
|
|
20231228,132400,144618400,5210,5210,5210,5210,0
|
|
20231228,132300,144618400,5210,5210,5210,5210,0
|
|
20231228,132200,144618400,5210,5210,5210,5210,3
|
|
20231228,132100,144602770,5210,5210,5210,5210,2
|
|
20231228,132000,144592350,5210,5210,5210,5210,0
|
|
20231228,131900,144592350,5210,5210,5210,5210,1
|
|
20231228,131800,144587140,5210,5210,5210,5210,0
|
|
20231228,131700,144587140,5210,5210,5210,5210,0
|
|
20231228,131600,144587140,5210,5210,5210,5210,0
|
|
20231228,131500,144587140,5210,5210,5210,5210,0
|
|
20231228,131400,144587140,5210,5210,5210,5210,0
|
|
20231228,131300,144587140,5210,5210,5210,5210,0
|
|
20231228,131200,144587140,5210,5210,5210,5210,0
|
|
20231228,131100,144587140,5210,5210,5210,5210,0
|
|
20231228,131000,144587140,5210,5210,5210,5210,0
|
|
20231228,130900,144587140,5210,5200,5210,5200,3
|
|
20231228,130800,144571520,5200,5200,5200,5200,0
|
|
20231228,130700,144571520,5200,5200,5200,5200,0
|
|
20231228,130600,144571520,5200,5200,5200,5200,9
|
|
20231228,130500,144524720,5210,5210,5210,5210,0
|
|
20231228,130400,144524720,5210,5210,5210,5210,0
|
|
20231228,130300,144524720,5210,5210,5210,5210,0
|
|
20231228,130200,144524720,5210,5210,5210,5210,0
|
|
20231228,130100,144524720,5210,5210,5210,5210,0
|
|
20231228,130000,144524720,5210,5210,5210,5210,0
|
|
20231228,125900,144524720,5210,5210,5210,5210,0
|
|
20231228,125800,144524720,5210,5210,5210,5210,20
|
|
20231228,125700,144420520,5210,5210,5210,5210,0
|
|
20231228,125600,144420520,5210,5210,5210,5210,0
|
|
20231228,125500,144420520,5210,5210,5210,5210,0
|
|
20231228,125400,144420520,5210,5210,5210,5210,0
|
|
20231228,125300,144420520,5210,5210,5210,5210,0
|
|
20231228,125200,144420520,5210,5210,5210,5210,0
|
|
20231228,125100,144420520,5210,5210,5210,5210,0
|
|
20231228,125000,144420520,5210,5210,5210,5210,0
|
|
20231228,124900,144420520,5210,5210,5210,5210,0
|
|
20231228,124800,144420520,5210,5210,5210,5210,2
|
|
20231228,124700,144410100,5200,5200,5200,5200,565
|
|
20231228,124600,141472100,5210,5210,5210,5210,0
|
|
20231228,124500,141472100,5210,5210,5210,5210,0
|
|
20231228,124400,141472100,5210,5210,5210,5210,0
|
|
20231228,124300,141472100,5210,5210,5210,5210,0
|
|
20231228,124200,141472100,5210,5210,5210,5210,0
|
|
20231228,124100,141472100,5210,5210,5210,5210,0
|
|
20231228,124000,141472100,5210,5210,5210,5210,0
|
|
20231228,123900,141472100,5210,5200,5210,5200,367
|
|
20231228,123800,139563680,5200,5200,5200,5200,397
|
|
20231228,123700,137499280,5200,5200,5200,5200,0
|
|
20231228,123600,137499280,5200,5200,5200,5200,0
|
|
20231228,123500,137499280,5200,5200,5200,5200,0
|
|
20231228,123400,137499280,5200,5200,5200,5200,0
|
|
20231228,123300,137499280,5200,5200,5200,5200,0
|
|
20231228,123200,137499280,5200,5200,5200,5200,0
|
|
20231228,123100,137499280,5200,5200,5200,5200,0
|
|
20231228,123000,137499280,5200,5200,5200,5200,0
|
|
20231228,122900,137499280,5200,5200,5200,5200,0
|
|
20231228,122800,137499280,5200,5200,5200,5200,0
|
|
20231228,122700,137499280,5200,5200,5200,5200,11
|
|
20231228,122600,137442080,5200,5200,5200,5200,0
|
|
20231228,122500,137442080,5200,5200,5200,5200,0
|
|
20231228,122400,137442080,5200,5200,5200,5200,0
|
|
20231228,122300,137442080,5200,5200,5200,5200,0
|
|
20231228,122200,137442080,5200,5200,5200,5200,0
|
|
20231228,122100,137442080,5200,5200,5200,5200,10
|
|
20231228,122000,137390080,5200,5200,5200,5200,0
|
|
20231228,121900,137390080,5200,5200,5200,5200,2
|
|
20231228,121800,137379680,5190,5190,5190,5190,0
|
|
20231228,121700,137379680,5190,5190,5190,5190,0
|
|
20231228,121600,137379680,5190,5200,5200,5190,39
|
|
20231228,121500,137177200,5200,5200,5200,5200,2
|
|
20231228,121400,137166800,5190,5190,5190,5190,70
|
|
20231228,121300,136803500,5200,5200,5200,5200,0
|
|
20231228,121200,136803500,5200,5200,5200,5200,0
|
|
20231228,121100,136803500,5200,5200,5200,5200,1
|
|
20231228,121000,136798300,5200,5200,5200,5200,0
|
|
20231228,120900,136798300,5200,5200,5200,5200,0
|
|
20231228,120800,136798300,5200,5200,5200,5200,0
|
|
20231228,120700,136798300,5200,5200,5200,5200,0
|
|
20231228,120600,136798300,5200,5210,5210,5200,412
|
|
20231228,120500,134655890,5210,5210,5210,5210,0
|
|
20231228,120400,134655890,5210,5210,5210,5210,0
|
|
20231228,120300,134655890,5210,5210,5210,5210,0
|
|
20231228,120200,134655890,5210,5210,5210,5210,0
|
|
20231228,120100,134655890,5210,5210,5210,5210,100
|
|
20231228,120000,134134890,5210,5210,5210,5210,2
|
|
20231228,115900,134124470,5210,5210,5210,5210,0
|
|
20231228,115800,134124470,5210,5210,5210,5210,1
|
|
20231228,115700,134119260,5210,5210,5210,5210,0
|
|
20231228,115600,134119260,5210,5210,5210,5210,2
|
|
20231228,115500,134108840,5210,5210,5210,5210,1
|
|
20231228,115400,134103630,5190,5190,5190,5190,460
|
|
20231228,115300,131716230,5200,5200,5200,5200,2
|
|
20231228,115200,131705830,5200,5200,5200,5200,0
|
|
20231228,115100,131705830,5200,5200,5200,5200,2
|
|
20231228,115000,131695430,5190,5200,5200,5190,12
|
|
20231228,114900,131633130,5200,5200,5200,5200,1
|
|
20231228,114800,131627930,5200,5200,5200,5200,1
|
|
20231228,114700,131622730,5200,5200,5200,5200,532
|
|
20231228,114600,128856330,5210,5210,5210,5210,52
|
|
20231228,114500,128585410,5210,5210,5210,5210,2
|
|
20231228,114400,128574990,5210,5210,5210,5210,0
|
|
20231228,114300,128574990,5210,5210,5210,5210,2
|
|
20231228,114200,128564570,5210,5210,5210,5210,1
|
|
20231228,114100,128559360,5210,5210,5210,5210,1
|
|
20231228,114000,128554150,5210,5210,5210,5210,2
|
|
20231228,113900,128543730,5210,5210,5210,5210,0
|
|
20231228,113800,128543730,5210,5210,5210,5210,2
|
|
20231228,113700,128533310,5210,5210,5210,5210,2
|
|
20231228,113600,128522890,5210,5210,5210,5210,0
|
|
20231228,113500,128522890,5210,5210,5210,5210,2
|
|
20231228,113400,128512470,5210,5210,5210,5210,0
|
|
20231228,113300,128512470,5210,5210,5210,5210,67
|
|
20231228,113200,128163400,5200,5210,5210,5200,3
|
|
20231228,113100,128147780,5210,5210,5210,5210,0
|
|
20231228,113000,128147780,5210,5210,5210,5210,2
|
|
20231228,112900,128137360,5210,5210,5210,5210,3
|
|
20231228,112800,128121730,5210,5200,5210,5200,30
|
|
20231228,112700,127965630,5210,5210,5210,5210,1
|
|
20231228,112600,127960420,5200,5200,5200,5200,94
|
|
20231228,112500,127471620,5210,5210,5210,5210,2
|
|
20231228,112400,127461200,5210,5210,5210,5210,2
|
|
20231228,112300,127450780,5210,5210,5210,5210,0
|
|
20231228,112200,127450780,5210,5210,5210,5210,2
|
|
20231228,112100,127440360,5210,5210,5210,5210,0
|
|
20231228,112000,127440360,5210,5210,5210,5210,1
|
|
20231228,111900,127435150,5210,5210,5210,5210,2
|
|
20231228,111800,127424730,5210,5210,5210,5210,5
|
|
20231228,111700,127398680,5210,5210,5210,5210,2
|
|
20231228,111600,127388260,5210,5210,5210,5210,2
|
|
20231228,111500,127377840,5200,5200,5200,5200,303
|
|
20231228,111400,125802240,5200,5200,5200,5200,101
|
|
20231228,111300,125277040,5200,5200,5200,5200,700
|
|
20231228,111200,121637040,5200,5200,5200,5200,2
|
|
20231228,111100,121626640,5200,5200,5200,5200,2
|
|
20231228,111000,121616240,5200,5200,5200,5200,0
|
|
20231228,110900,121616240,5200,5200,5200,5200,2
|
|
20231228,110800,121605840,5200,5200,5200,5200,0
|
|
20231228,110700,121605840,5200,5200,5200,5200,1
|
|
20231228,110600,121600640,5200,5200,5200,5200,7
|
|
20231228,110500,121564240,5200,5200,5200,5200,0
|
|
20231228,110400,121564240,5200,5200,5200,5200,2
|
|
20231228,110300,121553840,5200,5200,5200,5200,2
|
|
20231228,110200,121543440,5190,5190,5190,5190,115
|
|
20231228,110100,120946590,5200,5200,5200,5200,1
|
|
20231228,110000,120941390,5200,5200,5200,5200,0
|
|
20231228,105900,120941390,5200,5200,5200,5200,2
|
|
20231228,105800,120930990,5200,5200,5200,5200,2
|
|
20231228,105700,120920590,5200,5200,5200,5200,10
|
|
20231228,105600,120868590,5200,5200,5200,5200,2
|
|
20231228,105500,120858190,5200,5200,5200,5200,0
|
|
20231228,105400,120858190,5200,5200,5200,5200,11
|
|
20231228,105300,120800990,5200,5200,5200,5200,12
|
|
20231228,105200,120738590,5200,5200,5200,5200,0
|
|
20231228,105100,120738590,5200,5200,5200,5200,2
|
|
20231228,105000,120728190,5200,5200,5200,5200,2
|
|
20231228,104900,120717790,5200,5200,5200,5200,0
|
|
20231228,104800,120717790,5200,5200,5200,5200,2
|
|
20231228,104700,120707390,5200,5200,5200,5200,0
|
|
20231228,104600,120707390,5200,5200,5200,5200,1
|
|
20231228,104500,120702190,5200,5200,5200,5200,2
|
|
20231228,104400,120691790,5200,5200,5200,5200,0
|
|
20231228,104300,120691790,5200,5200,5200,5200,2
|
|
20231228,104200,120681390,5200,5200,5200,5200,0
|
|
20231228,104100,120681390,5200,5200,5200,5200,2
|
|
20231228,104000,120670990,5200,5200,5200,5200,1
|
|
20231228,103900,120665790,5180,5180,5180,5180,100
|
|
20231228,103800,120147790,5200,5180,5200,5180,102
|
|
20231228,103700,119619390,5200,5200,5200,5200,2
|
|
20231228,103600,119608990,5200,5200,5200,5200,0
|
|
20231228,103500,119608990,5200,5200,5200,5200,2
|
|
20231228,103400,119598590,5180,5190,5190,5180,253
|
|
20231228,103300,118287440,5190,5190,5190,5190,1
|
|
20231228,103200,118282250,5190,5200,5200,5190,164
|
|
20231228,103100,117431070,5190,5190,5190,5190,700
|
|
20231228,103000,113798070,5200,5200,5200,5200,2
|
|
20231228,102900,113787670,5200,5200,5200,5200,0
|
|
20231228,102800,113787670,5200,5200,5200,5200,22
|
|
20231228,102700,113673270,5200,5200,5200,5200,201
|
|
20231228,102600,112628070,5190,5190,5190,5190,5
|
|
20231228,102500,112602120,5200,5200,5200,5200,12
|
|
20231228,102400,112539720,5200,5200,5200,5200,2
|
|
20231228,102300,112529320,5200,5200,5200,5200,0
|
|
20231228,102200,112529320,5200,5200,5200,5200,0
|
|
20231228,102100,112529320,5200,5200,5200,5200,0
|
|
20231228,102000,112529320,5200,5200,5200,5200,0
|
|
20231228,101900,112529320,5200,5200,5200,5200,0
|
|
20231228,101800,112529320,5200,5200,5200,5200,0
|
|
20231228,101700,112529320,5200,5200,5200,5200,0
|
|
20231228,101600,112529320,5200,5200,5200,5200,3
|
|
20231228,101500,112513720,5200,5190,5200,5190,8
|
|
20231228,101400,112472160,5200,5200,5200,5200,0
|
|
20231228,101300,112472160,5200,5200,5200,5200,0
|
|
20231228,101200,112472160,5200,5200,5200,5200,0
|
|
20231228,101100,112472160,5200,5200,5200,5200,1
|
|
20231228,101000,112466960,5200,5200,5200,5200,0
|
|
20231228,100900,112466960,5200,5200,5200,5200,0
|
|
20231228,100800,112466960,5200,5200,5200,5200,0
|
|
20231228,100700,112466960,5200,5200,5200,5200,0
|
|
20231228,100600,112466960,5200,5200,5200,5200,0
|
|
20231228,100500,112466960,5200,5200,5200,5200,0
|
|
20231228,100400,112466960,5200,5200,5200,5200,0
|
|
20231228,100300,112466960,5200,5210,5210,5190,76
|
|
20231228,100200,112072460,5200,5200,5200,5200,460
|
|
20231228,100100,109680460,5200,5190,5210,5190,164
|
|
20231228,100000,108828140,5210,5200,5210,5200,846
|
|
20231228,095900,104428900,5200,5200,5200,5200,0
|
|
20231228,095800,104428900,5200,5200,5200,5200,40
|
|
20231228,095700,104220900,5200,5200,5200,5200,0
|
|
20231228,095600,104220900,5200,5200,5200,5200,0
|
|
20231228,095500,104220900,5200,5200,5200,5200,0
|
|
20231228,095400,104220900,5200,5200,5200,5200,0
|
|
20231228,095300,104220900,5200,5200,5200,5200,0
|
|
20231228,095200,104220900,5200,5200,5200,5200,1
|
|
20231228,095100,104215700,5200,5200,5200,5200,0
|
|
20231228,095000,104215700,5200,5200,5200,5200,1
|
|
20231228,094900,104210500,5200,5200,5200,5200,101
|
|
20231228,094800,103685300,5200,5190,5200,5190,86
|
|
20231228,094700,103238940,5190,5190,5190,5190,50
|
|
20231228,094600,102979440,5190,5190,5190,5190,0
|
|
20231228,094500,102979440,5190,5190,5190,5190,100
|
|
20231228,094400,102460440,5190,5190,5190,5190,0
|
|
20231228,094300,102460440,5190,5190,5190,5190,0
|
|
20231228,094200,102460440,5190,5190,5190,5190,4
|
|
20231228,094100,102439680,5190,5190,5190,5190,0
|
|
20231228,094000,102439680,5190,5190,5190,5190,2
|
|
20231228,093900,102429300,5170,5170,5170,5170,10
|
|
20231228,093800,102377600,5170,5180,5190,5170,119
|
|
20231228,093700,101761330,5180,5190,5190,5180,75
|
|
20231228,093600,101372280,5190,5190,5190,5190,1
|
|
20231228,093500,101367090,5190,5190,5190,5190,5
|
|
20231228,093400,101341140,5190,5190,5190,5190,0
|
|
20231228,093300,101341140,5190,5190,5190,5190,0
|
|
20231228,093200,101341140,5190,5190,5190,5190,1
|
|
20231228,093100,101335950,5190,5190,5190,5190,0
|
|
20231228,093000,101335950,5190,5190,5190,5190,0
|
|
20231228,092900,101335950,5190,5190,5190,5190,0
|
|
20231228,092800,101335950,5190,5190,5190,5190,0
|
|
20231228,092700,101335950,5190,5190,5190,5190,0
|
|
20231228,092600,101335950,5190,5190,5190,5190,100
|
|
20231228,092500,100816950,5190,5180,5190,5180,175
|
|
20231228,092400,99910430,5190,5190,5190,5190,0
|
|
20231228,092300,99910430,5190,5190,5190,5190,0
|
|
20231228,092200,99910430,5190,5180,5190,5180,302
|
|
20231228,092100,98346050,5190,5190,5190,5190,0
|
|
20231228,092000,98346050,5190,5190,5190,5190,0
|
|
20231228,091900,98346050,5190,5190,5190,5190,0
|
|
20231228,091800,98346050,5190,5190,5190,5190,0
|
|
20231228,091700,98346050,5190,5190,5190,5190,90
|
|
20231228,091600,97878950,5190,5190,5190,5190,5
|
|
20231228,091500,97853000,5170,5160,5170,5150,2910
|
|
20231228,091400,82859410,5200,5180,5200,5180,45
|
|
20231228,091300,82626270,5160,5170,5210,5160,5202
|
|
20231228,091200,55780920,5210,5170,5210,5150,5058
|
|
20231228,091100,29723900,5210,5210,5210,5210,0
|
|
20231228,091000,29723900,5210,5210,5220,5180,341
|
|
20231228,090900,27957360,5210,5210,5210,5170,5002
|
|
20231228,090800,2075540,5230,5230,5230,5230,0
|
|
20231228,090700,2075540,5230,5200,5230,5200,3
|
|
20231228,090600,2059880,5230,5230,5230,5230,2
|
|
20231228,090500,2049420,5230,5230,5230,5230,0
|
|
20231228,090400,2049420,5230,5230,5230,5230,155
|
|
20231228,090300,1238770,5230,5200,5230,5200,23
|
|
20231228,090200,1119110,5230,5230,5230,5230,0
|
|
20231228,090100,1119110,5230,5230,5230,5230,0
|
|
20231228,090000,1119110,5230,5230,5230,5220,214
|